62,620$
2,76%
Echtzeit-Aktienkurs Red River Bancshares
Bid:
Ask:
Aktienkurse zur Red River Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 61,15 | 62,62 | 61,15 | 62,62 | 2,76% | 4.239,00 |
| 01.07.2025 | 58,90 | 61,58 | 58,90 | 60,94 | 3,82% | 32.101,00 |
| 30.06.2025 | 58,72 | 59,23 | 58,55 | 58,70 | 0,34% | 23.449,00 |
| 27.06.2025 | 59,00 | 59,37 | 58,50 | 58,50 | -0,75% | 26.571,00 |
| 26.06.2025 | 57,45 | 58,94 | 57,29 | 58,94 | 3,11% | 9.913,00 |
| 25.06.2025 | 57,30 | 57,95 | 57,02 | 57,16 | -1,21% | 9.808,00 |
| 24.06.2025 | 57,67 | 58,43 | 57,26 | 57,86 | 1,15% | 15.556,00 |
| 23.06.2025 | 56,65 | 57,55 | 56,65 | 57,20 | 1,20% | 15.314,00 |
| 20.06.2025 | 56,98 | 57,39 | 56,06 | 56,52 | 0,02% | 25.761,00 |
| 18.06.2025 | 56,60 | 57,55 | 56,34 | 56,51 | -0,19% | 11.147,00 |
| 17.06.2025 | 56,84 | 57,24 | 56,62 | 56,62 | -0,44% | 19.857,00 |
| 16.06.2025 | 56,55 | 57,01 | 56,31 | 56,87 | 1,12% | 17.445,00 |
| 13.06.2025 | 56,20 | 57,76 | 56,20 | 56,24 | -1,99% | 25.840,00 |
| 12.06.2025 | 56,98 | 57,97 | 56,85 | 57,38 | 0,40% | 8.152,00 |
| 11.06.2025 | 57,85 | 57,85 | 56,86 | 57,15 | -0,61% | 9.853,00 |
| 10.06.2025 | 55,97 | 58,09 | 55,97 | 57,50 | 1,73% | 12.973,00 |
| 09.06.2025 | 56,08 | 56,52 | 56,05 | 56,52 | 0,93% | 9.234,00 |
| 06.06.2025 | 56,50 | 56,50 | 55,95 | 56,00 | 0,81% | 8.579,00 |
| 05.06.2025 | 55,10 | 56,51 | 55,10 | 55,55 | -1,03% | 10.747,00 |
| 04.06.2025 | 56,09 | 56,13 | 55,72 | 56,13 | -0,64% | 5.699,00 |
| 03.06.2025 | 55,00 | 56,66 | 54,05 | 56,49 | 1,06% | 21.751,00 |
| 02.06.2025 | 56,10 | 56,50 | 55,55 | 55,90 | -0,34% | 6.697,00 |
| 30.05.2025 | 56,50 | 56,83 | 56,09 | 56,09 | -1,04% | 4.387,00 |
| 29.05.2025 | 55,65 | 56,71 | 55,65 | 56,68 | 0,28% | 4.586,00 |
| 28.05.2025 | 57,50 | 57,53 | 56,52 | 56,52 | -1,86% | 10.351,00 |
| 27.05.2025 | 56,19 | 58,00 | 55,00 | 57,59 | 3,97% | 9.307,00 |
| 23.05.2025 | 55,45 | 55,63 | 55,15 | 55,39 | 0,02% | 5.374,00 |
| 22.05.2025 | 57,30 | 57,30 | 55,38 | 55,38 | -0,72% | 7.476,00 |
| 21.05.2025 | 55,75 | 56,40 | 55,42 | 55,78 | -0,39% | 14.128,00 |
| 20.05.2025 | 55,20 | 56,45 | 55,20 | 56,00 | 0,43% | 11.526,00 |
| 19.05.2025 | 54,51 | 55,89 | 54,50 | 55,76 | 1,20% | 12.797,00 |
| 16.05.2025 | 56,52 | 58,00 | 55,00 | 55,10 | -2,51% | 16.855,00 |
| 15.05.2025 | 55,99 | 56,95 | 55,98 | 56,52 | 0,96% | 17.804,00 |
| 14.05.2025 | 55,48 | 55,98 | 55,39 | 55,98 | -1,62% | 6.922,00 |
| 13.05.2025 | 56,70 | 56,90 | 56,34 | 56,90 | 0,67% | 6.369,00 |
| 12.05.2025 | 56,71 | 57,12 | 56,03 | 56,52 | 2,52% | 8.101,00 |
| 09.05.2025 | 55,74 | 55,74 | 54,74 | 55,13 | -0,72% | 3.993,00 |
| 08.05.2025 | 54,75 | 55,53 | 53,55 | 55,53 | 1,26% | 5.179,00 |
| 07.05.2025 | 55,62 | 55,62 | 54,39 | 54,84 | -1,40% | 5.982,00 |
| 06.05.2025 | 55,14 | 55,62 | 55,14 | 55,62 | 0,89% | 4.722,00 |
| 05.05.2025 | 53,87 | 55,13 | 53,87 | 55,13 | 1,75% | 9.108,00 |
| 02.05.2025 | 53,25 | 54,18 | 52,53 | 54,18 | 2,81% | 5.746,00 |
| 01.05.2025 | 51,98 | 52,70 | 51,98 | 52,70 | 0,00% | 8.045,00 |
| 30.04.2025 | 51,94 | 52,70 | 51,00 | 52,70 | 2,77% | 8.189,00 |
| 29.04.2025 | 50,80 | 52,00 | 50,75 | 51,28 | 1,91% | 5.872,00 |
| 28.04.2025 | 50,00 | 50,46 | 49,61 | 50,32 | 0,26% | 5.161,00 |
| 25.04.2025 | 50,81 | 50,81 | 49,56 | 50,19 | -2,51% | 3.345,00 |
| 24.04.2025 | 51,11 | 51,48 | 50,86 | 51,48 | 0,33% | 3.971,00 |
| 23.04.2025 | 52,00 | 53,00 | 51,13 | 51,31 | -0,33% | 7.903,00 |
| 22.04.2025 | 50,19 | 51,48 | 50,19 | 51,48 | 3,98% | 5.381,00 |
| 21.04.2025 | 49,82 | 49,82 | 49,04 | 49,51 | -0,80% | 4.755,00 |
| 17.04.2025 | 49,61 | 50,96 | 49,61 | 49,91 | 0,54% | 6.750,00 |
| 16.04.2025 | 49,11 | 50,08 | 48,90 | 49,64 | 1,53% | 7.179,00 |
| 15.04.2025 | 48,89 | 49,31 | 48,72 | 48,89 | 0,00% | 5.296,00 |
| 14.04.2025 | 48,54 | 49,58 | 47,75 | 48,89 | 1,35% | 14.077,00 |
| 11.04.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -2,07% | 3.103,00 |
| 10.04.2025 | 51,10 | 51,10 | 48,52 | 49,26 | -5,30% | 6.249,00 |
| 09.04.2025 | 49,25 | 53,61 | 49,25 | 52,02 | 5,70% | 10.032,00 |
| 08.04.2025 | 50,06 | 50,67 | 48,87 | 49,21 | 0,80% | 11.245,00 |
| 07.04.2025 | 46,33 | 50,29 | 46,33 | 48,82 | -0,37% | 8.110,00 |
| 04.04.2025 | 48,00 | 49,29 | 47,94 | 49,00 | 0,10% | 8.970,00 |
| 03.04.2025 | 50,54 | 50,54 | 48,88 | 48,95 | -6,46% | 7.576,00 |
| 02.04.2025 | 51,27 | 52,33 | 51,27 | 52,33 | 0,62% | 7.823,00 |
| 01.04.2025 | 51,10 | 52,01 | 51,09 | 52,01 | 0,19% | 4.350,00 |
| 31.03.2025 | 50,25 | 52,20 | 50,25 | 51,91 | 1,35% | 8.076,00 |
| 28.03.2025 | 51,82 | 51,91 | 51,22 | 51,22 | -2,12% | 4.059,00 |
| 27.03.2025 | 51,55 | 52,33 | 51,55 | 52,33 | 0,11% | 8.313,00 |
| 26.03.2025 | 52,07 | 52,27 | 52,07 | 52,27 | 1,36% | 4.711,00 |
| 25.03.2025 | 51,91 | 52,33 | 51,57 | 51,57 | -1,17% | 3.959,00 |
| 24.03.2025 | 51,82 | 52,82 | 51,30 | 52,18 | 2,43% | 6.210,00 |
| 21.03.2025 | 51,20 | 51,20 | 50,15 | 50,94 | -2,17% | 17.374,00 |
| 20.03.2025 | 54,00 | 54,84 | 48,40 | 52,07 | -4,51% | 57.263,00 |
| 19.03.2025 | 53,20 | 54,80 | 53,20 | 54,53 | 1,45% | 3.172,00 |
| 18.03.2025 | 52,82 | 53,75 | 52,82 | 53,75 | 0,02% | 11.998,00 |
| 17.03.2025 | 53,01 | 53,74 | 53,01 | 53,74 | 1,34% | 5.316,00 |
| 14.03.2025 | 53,08 | 53,77 | 53,01 | 53,03 | 0,82% | 432,00 |
| 13.03.2025 | 53,09 | 53,09 | 52,52 | 52,60 | -0,79% | 3.219,00 |
| 12.03.2025 | 52,50 | 53,50 | 52,50 | 53,02 | 0,80% | 9.612,00 |
| 11.03.2025 | 52,22 | 52,60 | 51,95 | 52,60 | 0,06% | 7.438,00 |
| 10.03.2025 | 53,56 | 53,56 | 52,57 | 52,57 | -2,61% | 5.922,00 |
| 07.03.2025 | 53,07 | 53,98 | 53,07 | 53,98 | 1,85% | 4.313,00 |
| 06.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,32% | 2.773,00 |
| 05.03.2025 | 54,91 | 54,91 | 53,82 | 54,26 | -1,63% | 8.140,00 |
| 04.03.2025 | 54,49 | 55,22 | 54,48 | 55,16 | -0,47% | 5.116,00 |
| 03.03.2025 | 56,50 | 57,02 | 55,42 | 55,42 | -1,82% | 5.203,00 |
| 28.02.2025 | 55,25 | 56,45 | 55,25 | 56,45 | 2,13% | 6.454,00 |
| 27.02.2025 | 55,26 | 55,44 | 55,26 | 55,27 | -0,40% | 3.970,00 |
| 26.02.2025 | 56,01 | 56,01 | 55,25 | 55,49 | -0,66% | 5.467,00 |
| 25.02.2025 | 55,15 | 56,20 | 55,15 | 55,86 | 1,82% | 9.498,00 |
| 24.02.2025 | 57,00 | 57,00 | 54,86 | 54,86 | -0,65% | 5.943,00 |
| 21.02.2025 | 57,60 | 58,09 | 55,22 | 55,22 | -3,33% | 11.010,00 |
| 20.02.2025 | 57,41 | 57,79 | 56,75 | 57,12 | -1,33% | 5.300,00 |
| 19.02.2025 | 57,31 | 58,13 | 56,43 | 57,89 | 0,28% | 7.220,00 |
| 18.02.2025 | 57,58 | 57,90 | 57,01 | 57,73 | 0,96% | 7.008,00 |
| 14.02.2025 | 57,36 | 57,46 | 57,18 | 57,18 | -0,75% | 3.583,00 |
| 13.02.2025 | 57,00 | 57,82 | 56,86 | 57,61 | 0,56% | 8.116,00 |
| 12.02.2025 | 56,98 | 57,80 | 56,98 | 57,29 | -1,24% | 7.861,00 |
| 11.02.2025 | 58,16 | 58,51 | 57,30 | 58,01 | -0,97% | 11.216,00 |
| 10.02.2025 | 58,62 | 59,25 | 58,58 | 58,58 | -0,63% | 5.011,00 |
| 07.02.2025 | 59,00 | 59,00 | 57,47 | 58,95 | -0,97% | 10.314,00 |